30.44
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 29.23 | 29.28 | 29.05 | 29.12 | 504.7K |
| 09:35 | 29.08 | 29.16 | 28.95 | 29.02 | 393.8K |
| 09:40 | 29.00 | 29.21 | 28.98 | 29.14 | 397.5K |
| 09:45 | 29.14 | 29.75 | 29.14 | 29.33 | 1,612.3K |
| 09:50 | 29.30 | 29.30 | 29.06 | 29.09 | 595.0K |
| 09:55 | 29.06 | 29.20 | 28.95 | 28.95 | 295.7K |
| 10:00 | 28.95 | 29.07 | 28.86 | 29.04 | 334.4K |
| 10:05 | 29.05 | 29.15 | 28.92 | 28.92 | 126.2K |
| 10:10 | 28.92 | 28.99 | 28.82 | 28.97 | 290.6K |
| 10:15 | 28.96 | 28.96 | 28.70 | 28.75 | 457.3K |
| 10:20 | 28.75 | 28.88 | 28.74 | 28.76 | 261.5K |
| 10:25 | 28.74 | 28.79 | 28.70 | 28.73 | 325.2K |
| 10:30 | 28.73 | 28.78 | 28.63 | 28.74 | 432.4K |
| 10:35 | 28.79 | 28.81 | 28.63 | 28.64 | 245.5K |
| 10:40 | 28.65 | 28.83 | 28.60 | 28.83 | 242.0K |
| 10:45 | 28.81 | 28.85 | 28.73 | 28.73 | 167.1K |
| 10:50 | 28.73 | 28.75 | 28.65 | 28.72 | 105.2K |
| 10:55 | 28.72 | 28.83 | 28.66 | 28.79 | 108.7K |
| 11:00 | 28.77 | 28.78 | 28.69 | 28.75 | 97.3K |
| 11:05 | 28.79 | 28.89 | 28.70 | 28.71 | 109.4K |
| 11:10 | 28.72 | 28.83 | 28.64 | 28.66 | 126.4K |
| 11:15 | 28.66 | 28.77 | 28.64 | 28.73 | 188.2K |
| 11:20 | 28.74 | 28.76 | 28.41 | 28.47 | 649.6K |
| 11:25 | 28.47 | 28.47 | 28.24 | 28.25 | 835.1K |
| 11:30 | 28.25 | 28.25 | 28.25 | 28.25 | 2.1K |
| 13:00 | 28.23 | 28.31 | 28.22 | 28.23 | 284.0K |
| 13:05 | 28.21 | 28.33 | 28.20 | 28.28 | 149.7K |
| 13:10 | 28.29 | 28.50 | 28.28 | 28.46 | 133.3K |
| 13:15 | 28.45 | 28.63 | 28.42 | 28.46 | 175.1K |
| 13:20 | 28.46 | 28.58 | 28.45 | 28.58 | 106.3K |
| 13:25 | 28.59 | 28.88 | 28.59 | 28.79 | 296.0K |
| 13:30 | 28.79 | 28.86 | 28.70 | 28.70 | 116.4K |
| 13:35 | 28.70 | 28.71 | 28.61 | 28.61 | 72.8K |
| 13:40 | 28.59 | 28.60 | 28.45 | 28.47 | 129.1K |
| 13:45 | 28.49 | 28.53 | 28.47 | 28.47 | 107.7K |
| 13:50 | 28.48 | 28.58 | 28.46 | 28.58 | 92.5K |
| 13:55 | 28.58 | 28.66 | 28.58 | 28.66 | 99.9K |
| 14:00 | 28.63 | 28.66 | 28.40 | 28.44 | 196.9K |
| 14:05 | 28.43 | 28.43 | 28.36 | 28.37 | 101.0K |
| 14:10 | 28.37 | 28.39 | 28.30 | 28.34 | 185.1K |
| 14:15 | 28.36 | 28.58 | 28.36 | 28.56 | 261.7K |
| 14:20 | 28.56 | 28.62 | 28.55 | 28.59 | 192.8K |
| 14:25 | 28.58 | 28.73 | 28.58 | 28.69 | 171.2K |
| 14:30 | 28.69 | 28.76 | 28.63 | 28.70 | 186.9K |
| 14:35 | 28.69 | 28.75 | 28.56 | 28.61 | 218.7K |
| 14:40 | 28.61 | 28.66 | 28.59 | 28.63 | 209.0K |
| 14:45 | 28.64 | 28.93 | 28.62 | 28.93 | 304.0K |
| 14:50 | 28.91 | 28.93 | 28.83 | 28.86 | 250.8K |
| 14:55 | 28.90 | 28.90 | 28.84 | 28.90 | 157.1K |
| 15:40 | 28.91 | 28.91 | 28.91 | 28.91 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 30.18 | 30.60 | 29.46 | 30.44 | 16.8M |
| 2025-09-26 | 29.35 | 31.16 | 29.35 | 29.86 | 18.8M |
| 2025-09-25 | 29.57 | 30.54 | 29.29 | 29.72 | 13.6M |
| 2025-09-24 | 28.80 | 29.72 | 28.52 | 29.53 | 11.1M |
| 2025-09-23 | 29.22 | 29.75 | 28.19 | 28.91 | 13.2M |
| 2025-09-22 | 29.73 | 29.76 | 28.71 | 29.21 | 13.3M |
| 2025-09-19 | 29.96 | 30.84 | 29.59 | 29.73 | 12.7M |
| 2025-09-18 | 30.79 | 31.52 | 29.63 | 30.15 | 23.4M |
| 2025-09-17 | 27.80 | 31.62 | 27.54 | 31.37 | 26.6M |
| 2025-09-16 | 27.47 | 27.95 | 27.16 | 27.90 | 7.3M |
| 2025-09-15 | 27.44 | 28.03 | 27.43 | 27.50 | 8.7M |
| 2025-09-12 | 27.60 | 27.71 | 27.20 | 27.33 | 7.7M |
| 2025-09-11 | 27.10 | 27.89 | 26.90 | 27.67 | 8.4M |
| 2025-09-10 | 27.43 | 27.85 | 26.98 | 27.38 | 7.7M |
| 2025-09-09 | 28.00 | 28.50 | 27.43 | 27.67 | 10.2M |
| 2025-09-08 | 28.02 | 28.70 | 27.28 | 28.10 | 16.1M |
| 2025-09-05 | 25.90 | 27.85 | 25.81 | 27.67 | 22.3M |
| 2025-09-04 | 26.02 | 26.60 | 25.37 | 25.81 | 11.4M |
| 2025-09-03 | 26.19 | 26.44 | 25.65 | 26.13 | 10.0M |
| 2025-09-02 | 26.32 | 26.65 | 25.99 | 26.27 | 13.0M |
| 2025-09-01 | 27.12 | 27.47 | 26.01 | 26.20 | 20.1M |
| 2025-08-29 | 28.61 | 28.92 | 26.97 | 27.16 | 23.1M |
| 2025-08-28 | 27.28 | 28.20 | 26.85 | 27.90 | 14.0M |
| 2025-08-27 | 28.49 | 28.86 | 27.31 | 27.31 | 15.2M |
| 2025-08-26 | 28.42 | 29.04 | 27.42 | 28.60 | 15.0M |
| 2025-08-25 | 26.80 | 28.58 | 26.66 | 28.44 | 20.3M |
| 2025-08-22 | 26.07 | 26.70 | 25.80 | 26.51 | 13.0M |
| 2025-08-21 | 26.03 | 26.36 | 25.80 | 26.08 | 9.6M |
| 2025-08-20 | 25.80 | 26.13 | 25.45 | 26.05 | 10.8M |
| 2025-08-19 | 25.35 | 26.16 | 25.05 | 25.96 | 13.8M |
| 2025-08-18 | 25.28 | 25.70 | 24.92 | 25.35 | 16.8M |
| 2025-08-15 | 23.84 | 25.28 | 23.80 | 25.06 | 16.9M |
| 2025-08-14 | 24.25 | 24.40 | 23.69 | 23.93 | 9.7M |
| 2025-08-13 | 23.70 | 24.56 | 23.58 | 24.23 | 14.8M |
| 2025-08-12 | 24.02 | 24.15 | 23.48 | 23.74 | 9.3M |
| 2025-08-11 | 23.08 | 23.87 | 22.92 | 23.79 | 14.5M |
| 2025-08-08 | 22.76 | 23.29 | 22.61 | 23.01 | 11.9M |
| 2025-08-07 | 22.67 | 22.88 | 22.45 | 22.72 | 7.2M |
| 2025-08-06 | 22.40 | 22.85 | 22.24 | 22.76 | 10.4M |
| 2025-08-05 | 22.56 | 22.65 | 22.31 | 22.42 | 7.0M |
| 2025-08-04 | 21.54 | 22.71 | 21.54 | 22.47 | 14.4M |
| 2025-08-01 | 21.28 | 21.70 | 21.21 | 21.63 | 6.3M |
| 2025-07-31 | 21.30 | 21.80 | 21.18 | 21.29 | 7.1M |
| 2025-07-30 | 21.65 | 21.74 | 21.19 | 21.30 | 7.4M |
| 2025-07-29 | 21.91 | 21.94 | 21.37 | 21.73 | 9.0M |
| 2025-07-28 | 21.93 | 22.15 | 21.90 | 21.95 | 5.1M |
| 2025-07-25 | 22.22 | 22.45 | 21.92 | 21.96 | 6.3M |
| 2025-07-24 | 21.91 | 22.25 | 21.78 | 22.20 | 5.9M |
| 2025-07-23 | 22.45 | 22.72 | 21.88 | 21.96 | 8.4M |
| 2025-07-22 | 22.15 | 22.58 | 21.91 | 22.45 | 10.2M |
| 2025-07-21 | 21.78 | 22.07 | 21.76 | 22.01 | 5.6M |
| 2025-07-18 | 21.90 | 22.10 | 21.62 | 21.91 | 6.7M |
| 2025-07-17 | 21.91 | 22.09 | 21.79 | 21.97 | 5.2M |
| 2025-07-16 | 22.04 | 22.09 | 21.60 | 21.96 | 8.0M |
| 2025-07-15 | 22.41 | 22.53 | 21.93 | 22.10 | 7.9M |
| 2025-07-14 | 22.25 | 22.78 | 22.18 | 22.50 | 7.9M |
| 2025-07-11 | 22.29 | 22.50 | 22.00 | 22.30 | 6.6M |
| 2025-07-10 | 22.32 | 22.48 | 22.05 | 22.29 | 7.0M |
| 2025-07-09 | 22.61 | 22.97 | 22.24 | 22.46 | 9.7M |
| 2025-07-08 | 21.96 | 22.92 | 21.83 | 22.59 | 10.9M |
| 2025-07-07 | 21.80 | 22.07 | 21.74 | 22.04 | 5.8M |
| 2025-07-04 | 22.30 | 22.35 | 21.71 | 21.80 | 8.7M |
| 2025-07-03 | 22.16 | 22.50 | 21.81 | 22.40 | 11.0M |
| 2025-07-02 | 23.13 | 23.35 | 22.00 | 22.18 | 12.5M |
| 2025-07-01 | 22.70 | 22.77 | 22.18 | 22.56 | 10.9M |
| 2025-06-30 | 22.40 | 22.94 | 22.19 | 22.60 | 13.9M |
| 2025-06-27 | 22.01 | 22.56 | 22.00 | 22.26 | 14.4M |
| 2025-06-26 | 21.78 | 23.08 | 21.75 | 22.02 | 23.8M |
| 2025-06-25 | 21.57 | 21.75 | 21.39 | 21.64 | 9.7M |
| 2025-06-24 | 21.00 | 21.70 | 20.93 | 21.55 | 10.6M |
| 2025-06-23 | 20.95 | 21.78 | 20.85 | 21.08 | 12.0M |
| 2025-06-20 | 21.24 | 21.46 | 20.88 | 20.90 | 9.2M |
| 2025-06-19 | 21.73 | 21.83 | 21.20 | 21.37 | 11.8M |
| 2025-06-18 | 21.47 | 21.88 | 21.20 | 21.78 | 14.8M |
| 2025-06-17 | 21.22 | 22.00 | 21.17 | 21.47 | 21.0M |
| 2025-06-16 | 19.55 | 21.40 | 19.51 | 21.20 | 23.5M |
| 2025-06-13 | 19.53 | 19.89 | 19.46 | 19.55 | 4.2M |
| 2025-06-12 | 19.60 | 19.68 | 19.45 | 19.63 | 3.0M |
| 2025-06-11 | 19.39 | 19.98 | 19.35 | 19.68 | 5.0M |
| 2025-06-10 | 19.78 | 19.81 | 19.25 | 19.38 | 4.2M |
| 2025-06-09 | 19.43 | 19.92 | 19.43 | 19.77 | 5.0M |
| 2025-06-06 | 19.78 | 19.78 | 19.25 | 19.43 | 4.7M |
| 2025-06-05 | 19.43 | 19.51 | 19.20 | 19.41 | 2.6M |
| 2025-06-04 | 19.43 | 19.58 | 19.33 | 19.46 | 3.1M |
| 2025-06-03 | 18.93 | 19.56 | 18.77 | 19.45 | 6.5M |
| 2025-05-30 | 19.14 | 19.17 | 18.85 | 18.93 | 4.0M |
| 2025-05-29 | 19.00 | 19.24 | 18.84 | 19.16 | 4.4M |
| 2025-05-28 | 18.93 | 19.12 | 18.84 | 18.90 | 3.6M |
| 2025-05-27 | 19.10 | 19.15 | 18.81 | 18.91 | 3.3M |
| 2025-05-26 | 19.02 | 19.17 | 18.93 | 19.13 | 2.9M |
| 2025-05-23 | 19.31 | 19.52 | 19.00 | 19.01 | 4.9M |
| 2025-05-22 | 20.02 | 20.02 | 19.27 | 19.27 | 6.6M |
| 2025-05-21 | 20.10 | 20.35 | 19.91 | 20.03 | 3.7M |
| 2025-05-20 | 20.04 | 20.14 | 19.88 | 20.11 | 3.3M |
| 2025-05-19 | 20.12 | 20.12 | 19.80 | 20.00 | 4.4M |
| 2025-05-16 | 19.96 | 20.15 | 19.91 | 19.93 | 3.1M |
| 2025-05-15 | 20.25 | 20.35 | 19.86 | 19.99 | 5.3M |
| 2025-05-14 | 20.51 | 20.55 | 20.15 | 20.29 | 5.8M |
| 2025-05-13 | 20.42 | 20.73 | 20.30 | 20.59 | 6.4M |
| 2025-05-12 | 20.28 | 20.53 | 20.13 | 20.26 | 5.4M |
| 2025-05-09 | 20.41 | 20.41 | 20.06 | 20.20 | 4.3M |
| 2025-05-08 | 20.46 | 20.68 | 20.25 | 20.38 | 5.4M |
| 2025-05-07 | 20.45 | 20.81 | 20.33 | 20.53 | 7.5M |
| 2025-05-06 | 19.75 | 20.14 | 19.75 | 20.10 | 5.2M |
| 2025-04-30 | 19.63 | 19.95 | 19.57 | 19.70 | 5.1M |
| 2025-04-29 | 19.44 | 19.93 | 19.22 | 19.63 | 6.8M |
| 2025-04-28 | 19.98 | 20.10 | 19.29 | 19.45 | 7.2M |
| 2025-04-25 | 19.22 | 19.69 | 19.15 | 19.61 | 6.3M |
| 2025-04-24 | 19.09 | 19.53 | 18.95 | 19.26 | 7.4M |
| 2025-04-23 | 19.19 | 19.43 | 18.96 | 19.05 | 5.0M |
| 2025-04-22 | 18.96 | 19.24 | 18.90 | 18.99 | 4.8M |
| 2025-04-21 | 18.53 | 19.20 | 18.41 | 19.07 | 6.6M |
| 2025-04-18 | 18.24 | 18.78 | 18.24 | 18.58 | 4.4M |
| 2025-04-17 | 18.23 | 18.58 | 18.18 | 18.31 | 3.5M |
| 2025-04-16 | 18.75 | 18.77 | 18.16 | 18.45 | 5.0M |
| 2025-04-15 | 18.79 | 18.94 | 18.57 | 18.84 | 4.8M |
| 2025-04-14 | 18.80 | 19.24 | 18.70 | 18.78 | 7.8M |
| 2025-04-11 | 18.26 | 18.79 | 18.26 | 18.53 | 5.3M |
| 2025-04-10 | 18.64 | 18.99 | 18.38 | 18.45 | 8.6M |
| 2025-04-09 | 17.75 | 18.50 | 16.81 | 18.18 | 9.9M |
| 2025-04-08 | 17.55 | 18.68 | 17.55 | 18.06 | 10.0M |
| 2025-04-07 | 19.49 | 19.49 | 16.79 | 17.46 | 13.8M |
| 2025-04-03 | 21.41 | 21.64 | 20.78 | 20.83 | 9.6M |
| 2025-04-02 | 21.20 | 22.27 | 20.94 | 21.65 | 10.7M |
| 2025-04-01 | 21.48 | 22.11 | 21.17 | 21.22 | 8.0M |
| 2025-03-31 | 21.00 | 21.49 | 20.85 | 21.20 | 8.2M |
| 2025-03-28 | 23.86 | 23.90 | 21.31 | 21.31 | 21.2M |
| 2025-03-27 | 23.24 | 23.46 | 22.59 | 23.21 | 8.2M |
| 2025-03-26 | 22.50 | 23.55 | 22.47 | 23.38 | 8.1M |
| 2025-03-25 | 22.86 | 23.22 | 22.43 | 22.60 | 6.0M |
| 2025-03-24 | 23.90 | 23.94 | 22.33 | 23.01 | 11.6M |
| 2025-03-21 | 22.83 | 24.54 | 22.83 | 23.19 | 15.7M |
| 2025-03-20 | 22.31 | 23.23 | 22.25 | 23.06 | 8.5M |
| 2025-03-19 | 22.29 | 22.75 | 22.06 | 22.39 | 5.6M |
| 2025-03-18 | 22.68 | 22.88 | 22.23 | 22.36 | 7.1M |
| 2025-03-17 | 23.12 | 23.32 | 22.53 | 22.68 | 6.3M |
| 2025-03-14 | 23.00 | 23.60 | 22.99 | 23.08 | 5.5M |
| 2025-03-13 | 23.14 | 23.33 | 22.63 | 23.13 | 5.5M |
| 2025-03-12 | 23.54 | 23.63 | 23.06 | 23.07 | 4.4M |
| 2025-03-11 | 23.30 | 23.51 | 22.86 | 23.46 | 5.7M |
| 2025-03-10 | 23.04 | 23.88 | 22.79 | 23.54 | 10.1M |
| 2025-03-07 | 22.40 | 23.38 | 21.96 | 23.14 | 13.9M |
| 2025-03-06 | 22.02 | 22.87 | 21.85 | 22.45 | 10.9M |
| 2025-03-05 | 22.17 | 22.60 | 21.67 | 21.84 | 6.5M |
| 2025-03-04 | 22.15 | 22.35 | 21.76 | 22.24 | 7.6M |
| 2025-03-03 | 21.46 | 22.94 | 21.31 | 22.15 | 15.8M |
| 2025-02-28 | 21.72 | 21.95 | 21.31 | 21.46 | 9.0M |
| 2025-02-27 | 21.85 | 22.25 | 21.22 | 21.80 | 9.2M |
| 2025-02-26 | 21.51 | 22.16 | 21.51 | 21.74 | 11.9M |
| 2025-02-25 | 20.16 | 22.50 | 19.94 | 21.61 | 24.0M |
| 2025-02-24 | 20.14 | 20.43 | 19.89 | 20.18 | 6.4M |
| 2025-02-21 | 20.16 | 20.44 | 19.95 | 20.17 | 6.7M |
| 2025-02-20 | 19.82 | 20.65 | 19.70 | 20.23 | 9.3M |
| 2025-02-19 | 19.31 | 19.89 | 19.23 | 19.81 | 5.6M |
| 2025-02-18 | 20.14 | 20.22 | 19.31 | 19.43 | 8.9M |
| 2025-02-17 | 20.29 | 20.37 | 19.92 | 20.10 | 7.0M |
| 2025-02-14 | 20.20 | 20.61 | 20.12 | 20.29 | 5.9M |
| 2025-02-13 | 20.41 | 20.56 | 20.18 | 20.22 | 6.5M |
| 2025-02-12 | 20.02 | 20.45 | 19.92 | 20.41 | 6.5M |
| 2025-02-11 | 20.52 | 20.55 | 19.97 | 20.09 | 7.9M |
| 2025-02-10 | 21.16 | 21.23 | 20.22 | 20.60 | 12.1M |
| 2025-02-07 | 20.50 | 21.47 | 20.50 | 21.05 | 11.9M |
| 2025-02-06 | 20.25 | 20.65 | 19.92 | 20.52 | 7.9M |
| 2025-02-05 | 19.71 | 21.00 | 19.58 | 20.47 | 12.1M |
| 2025-01-27 | 20.25 | 20.35 | 19.46 | 19.48 | 5.7M |
| 2025-01-24 | 20.00 | 20.34 | 19.85 | 20.24 | 4.0M |
| 2025-01-23 | 20.48 | 20.60 | 20.05 | 20.05 | 5.4M |
| 2025-01-22 | 20.24 | 20.55 | 20.01 | 20.21 | 5.7M |
| 2025-01-21 | 20.15 | 20.41 | 19.63 | 20.26 | 6.4M |
| 2025-01-20 | 20.25 | 20.45 | 20.00 | 20.08 | 4.6M |
| 2025-01-17 | 19.92 | 20.90 | 19.82 | 20.17 | 7.8M |
| 2025-01-16 | 20.10 | 20.42 | 19.61 | 19.90 | 6.1M |
| 2025-01-15 | 20.49 | 20.52 | 19.95 | 20.05 | 5.2M |
| 2025-01-14 | 19.76 | 20.60 | 19.76 | 20.49 | 5.8M |
| 2025-01-13 | 19.27 | 19.92 | 19.10 | 19.77 | 3.4M |
| 2025-01-10 | 19.98 | 20.08 | 19.51 | 19.52 | 4.8M |
| 2025-01-09 | 19.69 | 20.23 | 19.61 | 19.97 | 4.8M |
| 2025-01-08 | 19.93 | 20.06 | 19.45 | 19.84 | 5.0M |
| 2025-01-07 | 19.56 | 20.14 | 19.50 | 20.06 | 5.8M |
| 2025-01-06 | 19.46 | 19.78 | 19.06 | 19.62 | 5.7M |
| 2025-01-03 | 19.59 | 20.15 | 19.31 | 19.40 | 6.9M |
| 2025-01-02 | 19.91 | 20.12 | 19.29 | 19.48 | 5.7M |